FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 53.33 54.83 52.31 53.34 4,794,207 +0.30(+0.57%)
Jan 30, 2012 52.50 54.41 52.25 53.04 5,043,341 +0.54(+1.03%)
Jan 27, 2012 50.11 52.97 50.11 52.50 5,477,360 +3.16(+6.40%)
Jan 26, 2012 51.45 52.00 47.85 49.34 7,168,951 -1.71(-3.35%)
Jan 25, 2012 50.68 51.55 50.15 51.05 2,482,681 +0.45(+0.89%)
Jan 24, 2012 47.91 50.61 47.43 50.60 3,764,537 +2.15(+4.44%)
Jan 23, 2012 51.33 51.86 48.06 48.45 3,937,806 -2.45(-4.81%)
Jan 20, 2012 52.00 52.66 50.51 50.90 3,436,075 -1.27(-2.43%)
Jan 19, 2012 51.78 53.80 51.73 52.17 4,565,903 +0.78(+1.52%)
Jan 18, 2012 50.76 51.64 49.08 51.39 4,618,853 +0.52(+1.02%)
Jan 17, 2012 48.81 51.60 48.25 50.87 6,292,591 +3.90(+8.30%)
Jan 13, 2012 46.87 47.60 46.25 46.97 2,855,385 -0.27(-0.57%)
Jan 12, 2012 47.64 48.78 46.53 47.24 3,941,364 -0.23(-0.48%)
Jan 11, 2012 47.99 48.95 47.15 47.47 3,695,382 -0.52(-1.08%)
Jan 10, 2012 46.48 48.98 45.48 47.99 10,346,597 +1.73(+3.74%)
Jan 09, 2012 43.42 46.56 41.21 46.26 10,265,076 +3.09(+7.16%)
Jan 06, 2012 44.30 45.57 42.60 43.17 5,499,735 -1.17(-2.64%)
Jan 05, 2012 45.11 45.46 43.86 44.34 4,812,960 -1.00(-2.21%)
Jan 04, 2012 46.50 47.25 45.15 45.34 4,103,599 +0.49(+1.09%)
Dec 30, 2011 45.74 46.62 44.78 44.85 3,485,976 -0.89(-1.95%)
Dec 29, 2011 45.07 46.30 44.87 45.74 1,822,178 +0.58(+1.28%)
Dec 28, 2011 45.22 45.91 44.52 45.16 2,175,231 -0.15(-0.33%)
Dec 27, 2011 44.84 45.94 44.12 45.31 2,561,789 -0.10(-0.22%)
Dec 23, 2011 45.09 46.07 45.09 45.41 2,665,159 +0.11(+0.24%)
Dec 21, 2011 45.43 46.38 44.60 45.30 3,087,310 -0.39(-0.85%)
Dec 20, 2011 46.00 46.26 44.50 45.69 3,886,639 -0.28(-0.61%)
Dec 19, 2011 45.38 46.74 45.19 45.97 4,483,393 +0.71(+1.57%)
Dec 16, 2011 44.91 46.25 44.17 45.26 7,453,104 +0.91(+2.05%)
Dec 15, 2011 48.95 49.00 43.34 44.35 11,409,627 -3.37(-7.06%)
Dec 14, 2011 45.15 48.17 43.00 47.72 17,869,796 -2.23(-4.46%)
Dec 13, 2011 57.07 57.15 49.40 49.95 11,879,547 -6.54(-11.58%)
Dec 12, 2011 57.54 58.00 55.27 56.49 3,081,065 -1.95(-3.34%)
Dec 09, 2011 55.88 58.86 54.59 58.44 3,957,307 +2.40(+4.28%)
Dec 08, 2011 56.80 58.24 55.75 56.04 2,597,791 -1.14(-1.99%)
Dec 07, 2011 56.64 58.45 55.69 57.18 3,477,240 +0.20(+0.35%)
Dec 06, 2011 59.39 59.39 56.18 56.98 3,645,994 -1.90(-3.23%)
Dec 05, 2011 57.50 60.19 57.50 58.88 5,966,398 +2.56(+4.55%)
Dec 02, 2011 54.43 56.80 54.43 56.32 5,286,116 +2.40(+4.45%)
Dec 01, 2011 54.00 56.41 53.23 53.92 6,878,852 +1.49(+2.84%)
Nov 30, 2011 50.55 52.82 49.75 52.43 5,075,701 +3.51(+7.17%)
Nov 29, 2011 50.89 50.92 48.74 48.92 4,121,431 -2.07(-4.06%)
Nov 28, 2011 51.99 52.04 50.34 50.99 3,956,095 +1.33(+2.67%)
Nov 25, 2011 50.30 51.02 48.90 49.66 2,240,905 -0.47(-0.93%)
Nov 23, 2011 49.87 51.45 49.81 50.13 4,083,005 -0.22(-0.44%)
Nov 22, 2011 53.05 54.49 48.67 50.35 8,551,261 -2.56(-4.84%)
Nov 21, 2011 48.72 53.24 48.33 52.91 7,464,396 +2.46(+4.88%)
Nov 18, 2011 52.00 52.40 50.18 50.45 6,161,686 -1.24(-2.40%)
Nov 17, 2011 53.05 55.18 50.83 51.69 15,886,083 -0.61(-1.17%)
Nov 16, 2011 49.14 52.85 48.97 52.30 20,896,374 +4.69(+9.85%)
Nov 15, 2011 41.53 47.94 41.50 47.61 17,492,187 +5.47(+12.98%)
Nov 14, 2011 43.25 44.57 41.12 42.14 9,607,378 -1.57(-3.59%)
Nov 11, 2011 41.54 44.84 34.06 43.71 20,400,894 +2.82(+6.90%)
Nov 10, 2011 47.00 48.04 39.42 40.89 47,399,727 -26.13(-38.99%)
Nov 09, 2011 69.00 69.11 66.10 67.02 17,540,631 -3.28(-4.67%)
Nov 08, 2011 71.64 72.27 69.57 70.30 5,724,484 -0.01(-0.01%)
Nov 07, 2011 70.46 70.70 68.31 70.31 5,225,632 -0.36(-0.51%)
Nov 04, 2011 66.52 71.53 66.50 70.67 10,337,863 +3.77(+5.64%)
Nov 03, 2011 62.25 67.18 61.01 66.90 6,594,694 +5.23(+8.48%)
Nov 02, 2011 64.13 64.92 60.21 61.67 6,385,136 -0.54(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More